Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 59.33 | 60.05 | 59.09 | 59.09 | 233,840 | -0.37(-0.62%) |
Oct 30, 2018 | 59.53 | 59.65 | 58.90 | 59.46 | 47,574 | +0.35(+0.59%) |
Oct 29, 2018 | 61.01 | 61.11 | 58.60 | 59.11 | 118,441 | +0.36(+0.61%) |
Oct 26, 2018 | 57.88 | 59.09 | 57.50 | 58.75 | 102,100 | +0.46(+0.79%) |
Oct 25, 2018 | 58.08 | 58.93 | 57.65 | 58.29 | 64,854 | +2.03(+3.60%) |
Oct 24, 2018 | 57.87 | 57.95 | 56.21 | 56.26 | 357,977 | -2.58(-4.38%) |
Oct 23, 2018 | 58.21 | 58.98 | 57.44 | 58.84 | 280,402 | +0.69(+1.19%) |
Oct 22, 2018 | 58.75 | 58.93 | 58.00 | 58.15 | 236,838 | -0.98(-1.66%) |
Oct 19, 2018 | 57.60 | 59.50 | 57.55 | 59.13 | 89,100 | -0.81(-1.35%) |
Oct 18, 2018 | 60.75 | 61.00 | 59.53 | 59.94 | 96,420 | -1.03(-1.68%) |
Oct 17, 2018 | 60.94 | 61.21 | 60.43 | 60.97 | 37,949 | -0.88(-1.42%) |
Oct 16, 2018 | 61.87 | 62.00 | 61.47 | 61.84 | 33,096 | +0.48(+0.77%) |
Oct 15, 2018 | 61.38 | 61.68 | 61.09 | 61.37 | 29,921 | -0.10(-0.16%) |
Oct 12, 2018 | 61.91 | 62.03 | 60.67 | 61.47 | 51,900 | +0.63(+1.04%) |
Oct 11, 2018 | 61.59 | 61.67 | 60.30 | 60.84 | 65,614 | -0.57(-0.94%) |
Oct 10, 2018 | 62.21 | 62.21 | 61.25 | 61.41 | 73,905 | -1.10(-1.76%) |
Oct 09, 2018 | 62.08 | 62.69 | 61.69 | 62.51 | 71,314 | -0.40(-0.64%) |
Oct 08, 2018 | 62.95 | 63.10 | 62.33 | 62.91 | 62,194 | -1.01(-1.57%) |
Oct 05, 2018 | 64.24 | 64.24 | 63.52 | 63.91 | 52,500 | -0.80(-1.24%) |
Oct 04, 2018 | 65.69 | 65.73 | 64.50 | 64.72 | 52,304 | +0.20(+0.31%) |
Oct 03, 2018 | 65.15 | 65.31 | 64.45 | 64.52 | 74,211 | -0.02(-0.03%) |
Oct 02, 2018 | 64.48 | 65.00 | 64.18 | 64.54 | 49,360 | +1.10(+1.73%) |
Oct 01, 2018 | 63.65 | 63.93 | 63.30 | 63.44 | 97,365 | +0.41(+0.65%) |
Sep 28, 2018 | 63.00 | 63.37 | 62.83 | 63.03 | 76,800 | -1.67(-2.58%) |
Sep 27, 2018 | 64.34 | 65.00 | 64.32 | 64.70 | 42,967 | +0.42(+0.65%) |
Sep 26, 2018 | 63.84 | 64.76 | 63.84 | 64.28 | 54,089 | -0.09(-0.13%) |
Sep 25, 2018 | 64.40 | 64.67 | 63.98 | 64.37 | 66,392 | -1.58(-2.40%) |
Sep 24, 2018 | 66.77 | 66.82 | 65.92 | 65.95 | 41,777 | -1.78(-2.63%) |
Sep 21, 2018 | 67.95 | 68.01 | 67.53 | 67.73 | 43,000 | +0.05(+0.07%) |
Sep 20, 2018 | 67.46 | 67.76 | 67.07 | 67.68 | 56,786 | +1.81(+2.75%) |
Sep 19, 2018 | 65.37 | 65.93 | 65.37 | 65.87 | 26,695 | +0.67(+1.02%) |
Sep 18, 2018 | 64.87 | 65.36 | 64.79 | 65.20 | 44,489 | +0.80(+1.24%) |
Sep 17, 2018 | 64.65 | 64.81 | 64.36 | 64.40 | 47,458 | +0.22(+0.34%) |
Sep 14, 2018 | 64.59 | 65.08 | 63.90 | 64.18 | 37,700 | -0.32(-0.50%) |
Sep 13, 2018 | 64.66 | 64.82 | 64.32 | 64.50 | 30,662 | +1.34(+2.12%) |
Sep 12, 2018 | 62.55 | 63.44 | 62.48 | 63.16 | 65,032 | +0.46(+0.73%) |
Sep 11, 2018 | 62.45 | 62.88 | 62.38 | 62.70 | 65,703 | -0.61(-0.96%) |
Sep 10, 2018 | 63.20 | 63.36 | 63.07 | 63.31 | 39,276 | +0.46(+0.72%) |
Sep 07, 2018 | 62.79 | 63.22 | 62.61 | 62.85 | 25,200 | -0.41(-0.64%) |
Sep 06, 2018 | 63.61 | 63.84 | 63.01 | 63.26 | 32,348 | -0.21(-0.33%) |
Sep 05, 2018 | 63.32 | 63.50 | 63.03 | 63.47 | 87,020 | +0.47(+0.75%) |
Sep 04, 2018 | 62.37 | 63.00 | 62.21 | 63.00 | 70,732 | -1.65(-2.55%) |
Aug 31, 2018 | 64.65 | 64.65 | 64.65 | 0 | -1.20(-1.82%) | |
Aug 30, 2018 | 66.10 | 66.25 | 65.68 | 65.85 | 30,830 | -0.44(-0.66%) |
Aug 29, 2018 | 65.60 | 66.52 | 65.57 | 66.29 | 43,617 | +0.36(+0.55%) |
Aug 28, 2018 | 66.50 | 66.55 | 65.87 | 65.93 | 45,131 | +0.36(+0.54%) |
Aug 27, 2018 | 64.94 | 65.65 | 64.80 | 65.57 | 108,048 | +1.91(+3.01%) |
Aug 24, 2018 | 63.42 | 63.79 | 63.21 | 63.66 | 27,400 | +0.81(+1.29%) |
Aug 23, 2018 | 63.07 | 63.28 | 62.80 | 62.85 | 35,389 | -1.27(-1.99%) |
Aug 22, 2018 | 63.65 | 64.32 | 63.58 | 64.12 | 35,213 | -0.67(-1.03%) |
Aug 21, 2018 | 64.17 | 64.97 | 64.17 | 64.79 | 63,542 | +1.29(+2.03%) |
Aug 20, 2018 | 63.27 | 63.54 | 63.20 | 63.50 | 45,619 | +0.29(+0.46%) |
Aug 17, 2018 | 62.05 | 63.25 | 62.00 | 63.21 | 36,400 | +0.21(+0.33%) |
Aug 16, 2018 | 62.72 | 63.13 | 62.70 | 63.00 | 67,708 | +0.25(+0.40%) |
Aug 15, 2018 | 62.70 | 62.94 | 62.00 | 62.75 | 95,388 | -1.72(-2.67%) |
Aug 14, 2018 | 64.09 | 64.47 | 63.90 | 64.47 | 82,803 | -0.77(-1.18%) |
Aug 13, 2018 | 65.73 | 65.75 | 65.06 | 65.24 | 62,291 | -0.17(-0.26%) |
Aug 10, 2018 | 65.56 | 65.79 | 65.05 | 65.41 | 136,900 | -2.59(-3.81%) |
Aug 09, 2018 | 68.69 | 68.79 | 67.87 | 68.00 | 42,361 | -0.31(-0.45%) |
Aug 08, 2018 | 68.53 | 68.58 | 68.25 | 68.31 | 91,560 | -0.07(-0.10%) |
Aug 07, 2018 | 68.84 | 68.85 | 68.21 | 68.38 | 39,364 | +1.00(+1.49%) |
Aug 06, 2018 | 67.50 | 67.57 | 67.13 | 67.38 | 36,547 | -0.10(-0.15%) |
Aug 03, 2018 | 67.21 | 67.56 | 67.16 | 67.48 | 41,300 | +0.68(+1.02%) |
Aug 02, 2018 | 66.83 | 66.95 | 66.44 | 66.80 | 32,427 | -1.10(-1.62%) |